Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 55.37 | 55.69 | 55.19 | 55.42 | 918,649 | -0.15(-0.28%) |
May 27, 2004 | 55.38 | 55.62 | 55.24 | 55.58 | 1,683,465 | +0.43(+0.79%) |
May 26, 2004 | 54.96 | 55.18 | 54.90 | 55.14 | 757,919 | +0.29(+0.53%) |
May 25, 2004 | 54.71 | 54.90 | 54.70 | 54.85 | 967,528 | +0.16(+0.29%) |
May 24, 2004 | 54.64 | 54.74 | 54.48 | 54.69 | 471,994 | +0.17(+0.32%) |
May 21, 2004 | 54.94 | 54.94 | 54.42 | 54.52 | 2,191,894 | -0.22(-0.40%) |
May 20, 2004 | 54.52 | 54.76 | 54.44 | 54.74 | 2,617,708 | +0.42(+0.77%) |
May 19, 2004 | 54.29 | 54.32 | 54.12 | 54.32 | 478,591 | -0.18(-0.33%) |
May 18, 2004 | 54.49 | 54.63 | 54.40 | 54.50 | 1,010,859 | -0.21(-0.39%) |
May 17, 2004 | 54.60 | 54.74 | 54.48 | 54.71 | 2,602,265 | +0.48(+0.89%) |
May 14, 2004 | 54.05 | 54.28 | 53.84 | 54.23 | 6,126,927 | +0.44(+0.82%) |
May 13, 2004 | 53.95 | 53.97 | 53.70 | 53.79 | 1,779,723 | -0.21(-0.38%) |
May 12, 2004 | 54.29 | 54.32 | 53.98 | 54.00 | 2,917,277 | -0.36(-0.66%) |
May 11, 2004 | 54.10 | 54.37 | 54.10 | 54.36 | 1,148,499 | +0.25(+0.46%) |
May 10, 2004 | 54.34 | 54.43 | 54.10 | 54.11 | 1,437,423 | -0.13(-0.23%) |
May 07, 2004 | 54.32 | 54.36 | 54.09 | 54.24 | 2,633,451 | -0.72(-1.31%) |
May 06, 2004 | 55.06 | 55.12 | 54.94 | 54.96 | 4,742,731 | -0.15(-0.27%) |
May 05, 2004 | 55.53 | 55.53 | 55.02 | 55.10 | 3,353,437 | -0.15(-0.28%) |
May 04, 2004 | 55.78 | 55.96 | 55.15 | 55.26 | 5,923,766 | -0.38(-0.68%) |
May 03, 2004 | 55.42 | 55.74 | 55.42 | 55.64 | 1,002,762 | -0.15(-0.26%) |
Apr 30, 2004 | 55.64 | 55.89 | 55.54 | 55.78 | 1,246,706 | +0.23(+0.41%) |
Apr 29, 2004 | 55.86 | 56.14 | 55.36 | 55.56 | 3,755,712 | -0.27(-0.49%) |
Apr 28, 2004 | 56.22 | 56.31 | 55.76 | 55.83 | 1,822,755 | -0.53(-0.93%) |
Apr 27, 2004 | 56.29 | 56.39 | 56.08 | 56.36 | 1,549,424 | +0.21(+0.38%) |
Apr 26, 2004 | 56.08 | 56.22 | 56.06 | 56.14 | 773,362 | +0.09(+0.17%) |
Apr 23, 2004 | 56.10 | 56.25 | 55.86 | 56.05 | 1,444,170 | -0.32(-0.57%) |
Apr 22, 2004 | 56.19 | 56.42 | 56.12 | 56.37 | 1,535,780 | +0.33(+0.59%) |
Apr 21, 2004 | 55.84 | 56.24 | 55.84 | 56.04 | 1,144,900 | +0.27(+0.49%) |
Apr 20, 2004 | 56.20 | 56.31 | 55.76 | 55.76 | 2,426,991 | -0.51(-0.91%) |
Apr 19, 2004 | 56.59 | 56.63 | 56.22 | 56.28 | 1,022,703 | -0.12(-0.21%) |
Apr 16, 2004 | 56.48 | 56.60 | 56.30 | 56.40 | 1,479,704 | +0.21(+0.38%) |
Apr 15, 2004 | 56.47 | 56.56 | 56.14 | 56.18 | 1,776,425 | -0.33(-0.59%) |
Apr 14, 2004 | 56.01 | 56.53 | 56.01 | 56.52 | 3,792,146 | -0.05(-0.08%) |
Apr 13, 2004 | 56.64 | 56.76 | 56.54 | 56.56 | 2,173,302 | -0.62(-1.08%) |
Apr 12, 2004 | 57.23 | 57.27 | 57.09 | 57.18 | 467,346 | -0.21(-0.36%) |
Apr 08, 2004 | 57.47 | 57.64 | 57.34 | 57.39 | 1,339,965 | -0.17(-0.29%) |
Apr 07, 2004 | 57.56 | 57.89 | 57.53 | 57.56 | 988,968 | -0.13(-0.23%) |
Apr 06, 2004 | 57.63 | 57.69 | 57.49 | 57.69 | 2,541,991 | +0.31(+0.55%) |
Apr 05, 2004 | 57.57 | 57.62 | 57.30 | 57.38 | 2,133,119 | -0.45(-0.78%) |
Apr 02, 2004 | 58.11 | 58.11 | 57.63 | 57.83 | 3,903,847 | -1.47(-2.47%) |
Apr 01, 2004 | 59.35 | 59.40 | 59.06 | 59.30 | 1,962,943 | -0.43(-0.71%) |
Mar 31, 2004 | 59.53 | 59.78 | 59.50 | 59.73 | 2,469,872 | +0.29(+0.48%) |
Mar 30, 2004 | 59.56 | 59.65 | 59.41 | 59.44 | 1,530,832 | -0.04(-0.07%) |
Mar 29, 2004 | 59.39 | 59.51 | 59.29 | 59.48 | 3,679,395 | -0.40(-0.67%) |
Mar 26, 2004 | 60.35 | 60.43 | 59.76 | 59.88 | 2,066,998 | -0.64(-1.06%) |
Mar 25, 2004 | 60.51 | 60.65 | 60.46 | 60.52 | 770,663 | -0.23(-0.38%) |
Mar 24, 2004 | 60.80 | 60.85 | 60.64 | 60.75 | 490,885 | -0.03(-0.05%) |
Mar 23, 2004 | 60.62 | 60.79 | 60.53 | 60.79 | 842,932 | +0.11(+0.18%) |
Mar 22, 2004 | 60.42 | 60.68 | 60.42 | 60.68 | 1,420,180 | +0.37(+0.61%) |
Mar 19, 2004 | 60.34 | 60.43 | 60.17 | 60.31 | 549,810 | -0.08(-0.13%) |
Mar 18, 2004 | 60.50 | 60.73 | 60.29 | 60.39 | 2,761,945 | -0.32(-0.53%) |
Mar 17, 2004 | 61.01 | 61.01 | 60.63 | 60.71 | 2,903,483 | -0.10(-0.16%) |
Mar 16, 2004 | 60.22 | 60.81 | 60.06 | 60.81 | 2,075,394 | +0.50(+0.83%) |
Mar 15, 2004 | 60.31 | 60.45 | 60.18 | 60.31 | 1,133,805 | +0.10(+0.17%) |
Mar 12, 2004 | 60.43 | 60.57 | 60.17 | 60.21 | 662,860 | -0.37(-0.62%) |
Mar 11, 2004 | 60.73 | 60.73 | 60.13 | 60.59 | 2,004,925 | +0.09(+0.14%) |
Mar 10, 2004 | 60.37 | 60.65 | 60.35 | 60.50 | 1,317,775 | -0.04(-0.07%) |
Mar 09, 2004 | 60.19 | 60.59 | 60.15 | 60.54 | 1,242,957 | +0.40(+0.67%) |
Mar 08, 2004 | 60.07 | 60.24 | 60.03 | 60.14 | 1,963,243 | +0.35(+0.59%) |
Mar 05, 2004 | 59.87 | 60.03 | 59.71 | 59.79 | 4,182,875 | +1.13(+1.93%) |
Mar 04, 2004 | 58.29 | 58.66 | 58.25 | 58.65 | 632,124 | +0.26(+0.45%) |
Mar 03, 2004 | 58.29 | 58.45 | 58.10 | 58.39 | 1,076,530 | -0.11(-0.18%) |
Mar 02, 2004 | 58.77 | 58.83 | 58.29 | 58.50 | 1,013,557 | -0.37(-0.63%) |